Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $31.19 | $75.29 | 370,700 | — | — |
| 2005-12-29 | $31.17 | $75.24 | 317,600 | — | — |
| 2005-12-28 | $31.28 | $75.51 | 575,200 | — | — |
| 2005-12-27 | $31.32 | $74.91 | 707,100 | — | — |
| 2005-12-23 | $32.57 | $77.90 | 246,400 | — | — |
| 2005-12-22 | $32.39 | $77.46 | 371,800 | — | — |
| 2005-12-21 | $32.72 | $78.25 | 411,000 | — | — |
| 2005-12-20 | $32.91 | $78.71 | 453,800 | — | — |
| 2005-12-19 | $32.81 | $78.47 | 371,600 | — | — |
| 2005-12-16 | $33.33 | $79.71 | 449,200 | — | — |
| 2005-12-15 | $33.62 | $80.41 | 390,000 | — | — |
| 2005-12-14 | $33.99 | $81.29 | 435,800 | — | — |
| 2005-12-13 | $33.89 | $81.05 | 530,500 | — | — |
| 2005-12-12 | $33.94 | $81.17 | 463,700 | — | — |
| 2005-12-09 | $33.79 | $80.81 | 556,700 | — | — |
| 2005-12-08 | $33.11 | $79.19 | 292,600 | — | — |
| 2005-12-07 | $32.95 | $78.80 | 483,500 | — | — |
| 2005-12-06 | $33.07 | $79.09 | 436,600 | — | — |
| 2005-12-05 | $32.81 | $78.47 | 392,700 | — | — |
| 2005-12-02 | $32.62 | $78.01 | 238,600 | — | — |
| 2005-12-01 | $32.74 | $78.30 | 336,200 | — | — |
| 2005-11-30 | $32.25 | $77.13 | 491,700 | — | — |
| 2005-11-29 | $31.85 | $76.17 | 372,700 | — | — |
| 2005-11-28 | $31.48 | $75.29 | 447,400 | — | — |
| 2005-11-25 | $32.60 | $77.97 | 200,200 | — | — |
| 2005-11-23 | $32.14 | $76.87 | 272,000 | — | — |
| 2005-11-22 | $31.98 | $76.48 | 488,700 | — | — |
| 2005-11-21 | $31.91 | $76.32 | 557,500 | — | — |
| 2005-11-18 | $31.61 | $75.60 | 586,200 | — | — |
| 2005-11-17 | $31.06 | $74.28 | 589,200 | — | — |
| 2005-11-16 | $30.57 | $73.11 | 571,200 | — | — |
| 2005-11-15 | $30.04 | $71.84 | 417,200 | — | — |
| 2005-11-14 | $29.94 | $71.61 | 344,400 | — | — |
| 2005-11-11 | $29.53 | $70.62 | 294,400 | — | — |
| 2005-11-10 | $29.84 | $71.37 | 466,600 | — | — |
| 2005-11-09 | $30.30 | $72.47 | 298,400 | — | — |
| 2005-11-08 | $29.89 | $71.49 | 484,500 | — | — |
| 2005-11-07 | $30.36 | $72.61 | 254,800 | — | — |
| 2005-11-04 | $30.82 | $73.71 | 407,200 | — | — |
| 2005-11-03 | $31.11 | $74.40 | 559,400 | — | — |
| 2005-11-02 | $30.58 | $73.14 | 625,800 | — | — |
| 2005-11-01 | $29.85 | $71.39 | 375,400 | — | — |
| 2005-10-31 | $30.14 | $72.08 | 530,600 | — | — |
| 2005-10-28 | $29.98 | $71.70 | 767,100 | — | — |
| 2005-10-27 | $29.77 | $71.20 | 315,600 | — | — |
| 2005-10-26 | $30.71 | $73.45 | 539,500 | — | — |
| 2005-10-25 | $31.07 | $74.31 | 558,800 | — | — |
| 2005-10-24 | $30.35 | $72.59 | 393,200 | — | — |
| 2005-10-21 | $30.12 | $72.04 | 547,000 | — | — |
| 2005-10-20 | $30.14 | $72.08 | 606,800 | — | — |
| 2005-10-19 | $30.75 | $73.54 | 460,000 | — | — |
| 2005-10-18 | $30.66 | $73.33 | 293,600 | — | — |
| 2005-10-17 | $31.25 | $74.74 | 510,700 | — | — |
| 2005-10-14 | $31.09 | $74.36 | 376,300 | — | — |
| 2005-10-13 | $30.71 | $73.45 | 432,700 | — | — |
| 2005-10-12 | $31.38 | $75.05 | 484,600 | — | — |
| 2005-10-11 | $32.26 | $77.15 | 357,500 | — | — |
| 2005-10-10 | $32.13 | $76.84 | 562,900 | — | — |
| 2005-10-07 | $32.93 | $78.76 | 458,300 | — | — |
| 2005-10-06 | $32.16 | $76.91 | 530,400 | — | — |
| 2005-10-05 | $32.82 | $78.49 | 635,000 | — | — |
| 2005-10-04 | $34.14 | $81.65 | 363,300 | — | — |
| 2005-10-03 | $34.79 | $83.20 | 363,600 | — | — |
| 2005-09-30 | $34.20 | $81.79 | 361,300 | — | — |
| 2005-09-29 | $34.50 | $82.51 | 448,700 | — | — |
| 2005-09-28 | $33.68 | $80.55 | 432,100 | — | — |
| 2005-09-27 | $33.58 | $79.62 | 452,100 | — | — |
| 2005-09-26 | $33.91 | $80.40 | 489,700 | — | — |
| 2005-09-23 | $33.53 | $79.50 | 345,700 | — | — |
| 2005-09-22 | $33.73 | $79.97 | 606,300 | — | — |
| 2005-09-21 | $33.76 | $80.04 | 512,900 | — | — |
| 2005-09-20 | $33.82 | $80.19 | 1,053,700 | — | — |
| 2005-09-19 | $32.81 | $77.79 | 441,000 | — | — |
| 2005-09-16 | $32.56 | $77.20 | 1,107,100 | — | — |
| 2005-09-15 | $31.77 | $75.33 | 676,100 | — | — |
| 2005-09-14 | $32.10 | $76.11 | 1,056,000 | — | — |
| 2005-09-13 | $31.12 | $73.78 | 505,500 | — | — |
| 2005-09-12 | $31.52 | $74.73 | 788,100 | — | — |
| 2005-09-09 | $30.28 | $71.79 | 260,100 | — | — |
| 2005-09-08 | $30.02 | $71.18 | 205,500 | — | — |
| 2005-09-07 | $30.15 | $71.48 | 155,200 | — | — |
| 2005-09-06 | $29.97 | $71.06 | 338,800 | — | — |
| 2005-09-02 | $30.05 | $71.25 | 228,900 | — | — |
| 2005-09-01 | $30.15 | $71.48 | 268,400 | — | — |
| 2005-08-31 | $30.11 | $71.39 | 476,200 | — | — |
| 2005-08-30 | $29.72 | $70.47 | 347,100 | — | — |
| 2005-08-29 | $29.32 | $69.52 | 546,800 | — | — |
| 2005-08-26 | $29.39 | $69.68 | 374,300 | — | — |
| 2005-08-25 | $29.41 | $69.73 | 321,600 | — | — |
| 2005-08-24 | $29.10 | $69.00 | 400,200 | — | — |
| 2005-08-23 | $28.97 | $68.69 | 457,400 | — | — |
| 2005-08-22 | $28.52 | $67.62 | 270,400 | — | — |
| 2005-08-19 | $28.33 | $67.17 | 251,500 | — | — |
| 2005-08-18 | $28.20 | $66.86 | 308,900 | — | — |
| 2005-08-17 | $28.09 | $66.60 | 321,400 | — | — |
| 2005-08-16 | $28.52 | $67.62 | 172,700 | — | — |
| 2005-08-15 | $28.82 | $68.33 | 650,600 | — | — |
| 2005-08-12 | $29.35 | $69.59 | 274,200 | — | — |
| 2005-08-11 | $29.11 | $69.02 | 242,900 | — | — |
| 2005-08-10 | $28.83 | $68.35 | 244,800 | — | — |
| 2005-08-09 | $28.74 | $68.14 | 230,200 | — | — |
| 2005-08-08 | $28.99 | $68.73 | 180,000 | — | — |
| 2005-08-05 | $29.25 | $69.35 | 243,600 | — | — |
| 2005-08-04 | $29.40 | $69.71 | 315,300 | — | — |
| 2005-08-03 | $30.18 | $71.56 | 266,000 | — | — |
| 2005-08-02 | $29.97 | $71.06 | 278,600 | — | — |
| 2005-08-01 | $29.62 | $70.23 | 460,100 | — | — |
| 2005-07-29 | $30.40 | $72.08 | 297,300 | — | — |
| 2005-07-28 | $30.17 | $71.53 | 310,800 | — | — |
| 2005-07-27 | $30.07 | $71.29 | 368,300 | — | — |
| 2005-07-26 | $30.00 | $71.13 | 277,800 | — | — |
| 2005-07-25 | $29.87 | $70.82 | 295,500 | — | — |
| 2005-07-22 | $29.82 | $70.70 | 233,700 | — | — |
| 2005-07-21 | $29.47 | $69.87 | 370,100 | — | — |
| 2005-07-20 | $29.55 | $70.06 | 319,400 | — | — |
| 2005-07-19 | $29.37 | $69.64 | 203,500 | — | — |
| 2005-07-18 | $29.19 | $69.21 | 294,500 | — | — |
| 2005-07-15 | $29.46 | $69.85 | 683,700 | — | — |
| 2005-07-14 | $29.09 | $68.97 | 365,200 | — | — |
| 2005-07-13 | $29.27 | $69.40 | 279,800 | — | — |
| 2005-07-12 | $29.43 | $69.78 | 200,900 | — | — |
| 2005-07-11 | $29.52 | $69.99 | 266,200 | — | — |
| 2005-07-08 | $29.45 | $69.82 | 200,000 | — | — |
| 2005-07-07 | $29.29 | $69.45 | 208,200 | — | — |
| 2005-07-06 | $29.13 | $69.07 | 218,200 | — | — |
| 2005-07-05 | $29.36 | $69.61 | 395,800 | — | — |
| 2005-07-01 | $29.50 | $69.94 | 231,000 | — | — |
| 2005-06-30 | $28.91 | $68.54 | 327,500 | — | — |
| 2005-06-29 | $28.80 | $68.28 | 270,700 | — | — |
| 2005-06-28 | $28.62 | $67.86 | 309,600 | — | — |
| 2005-06-27 | $28.81 | $67.62 | 336,200 | — | — |
| 2005-06-24 | $28.41 | $66.68 | 441,900 | — | — |
| 2005-06-23 | $29.24 | $68.63 | 194,900 | — | — |
| 2005-06-22 | $29.31 | $68.79 | 213,000 | — | — |
| 2005-06-21 | $29.10 | $68.30 | 223,400 | — | — |
| 2005-06-20 | $29.29 | $68.75 | 232,500 | — | — |
| 2005-06-17 | $29.06 | $68.21 | 366,100 | — | — |
| 2005-06-16 | $28.68 | $67.31 | 167,600 | — | — |
| 2005-06-15 | $28.39 | $66.63 | 174,200 | — | — |
| 2005-06-14 | $28.52 | $66.94 | 254,200 | — | — |
| 2005-06-13 | $28.71 | $67.39 | 305,800 | — | — |
| 2005-06-10 | $28.39 | $66.63 | 170,400 | — | — |
| 2005-06-09 | $28.49 | $66.87 | 214,200 | — | — |
| 2005-06-08 | $28.09 | $65.93 | 257,700 | — | — |
| 2005-06-07 | $28.19 | $66.16 | 248,800 | — | — |
| 2005-06-06 | $28.43 | $66.73 | 347,100 | — | — |
| 2005-06-03 | $28.55 | $67.01 | 431,800 | — | — |
| 2005-06-02 | $28.33 | $66.49 | 319,000 | — | — |
| 2005-06-01 | $28.50 | $66.89 | 429,600 | — | — |
| 2005-05-31 | $28.00 | $65.72 | 558,200 | — | — |
| 2005-05-27 | $27.80 | $65.25 | 337,800 | — | — |
| 2005-05-26 | $27.22 | $63.89 | 239,900 | — | — |
| 2005-05-25 | $26.78 | $62.86 | 315,100 | — | — |
| 2005-05-24 | $26.63 | $62.50 | 293,100 | — | — |
| 2005-05-23 | $26.82 | $62.95 | 301,600 | — | — |
| 2005-05-20 | $26.61 | $62.46 | 442,000 | — | — |
| 2005-05-19 | $27.18 | $63.79 | 321,500 | — | — |
| 2005-05-18 | $27.09 | $63.58 | 410,300 | — | — |
| 2005-05-17 | $26.90 | $63.14 | 243,300 | — | — |
| 2005-05-16 | $26.64 | $62.53 | 271,100 | — | — |
| 2005-05-13 | $26.64 | $62.53 | 403,300 | — | — |
| 2005-05-12 | $26.69 | $62.64 | 301,500 | — | — |
| 2005-05-11 | $27.38 | $64.26 | 412,000 | — | — |
| 2005-05-10 | $27.44 | $64.40 | 415,700 | — | — |
| 2005-05-09 | $27.31 | $64.10 | 347,100 | — | — |
| 2005-05-06 | $27.00 | $63.37 | 181,800 | — | — |
| 2005-05-05 | $27.07 | $63.54 | 376,400 | — | — |
| 2005-05-04 | $27.05 | $63.49 | 422,500 | — | — |
| 2005-05-03 | $26.63 | $62.50 | 440,000 | — | — |
| 2005-05-02 | $26.88 | $63.09 | 749,800 | — | — |
| 2005-04-29 | $27.23 | $63.91 | 566,500 | — | — |
| 2005-04-28 | $27.55 | $64.66 | 362,300 | — | — |
| 2005-04-27 | $28.29 | $66.40 | 518,500 | — | — |
| 2005-04-26 | $29.03 | $68.14 | 233,000 | — | — |
| 2005-04-25 | $29.22 | $68.58 | 454,700 | — | — |
| 2005-04-22 | $28.72 | $67.41 | 251,800 | — | — |
| 2005-04-21 | $28.77 | $67.53 | 261,200 | — | — |
| 2005-04-20 | $28.35 | $66.54 | 259,900 | — | — |
| 2005-04-19 | $28.67 | $67.29 | 489,300 | — | — |
| 2005-04-18 | $28.01 | $65.74 | 440,700 | — | — |
| 2005-04-15 | $27.77 | $65.18 | 497,400 | — | — |
| 2005-04-14 | $28.17 | $66.12 | 278,100 | — | — |
| 2005-04-13 | $28.24 | $66.28 | 289,700 | — | — |
| 2005-04-12 | $28.62 | $67.17 | 184,600 | — | — |
| 2005-04-11 | $28.56 | $67.03 | 142,400 | — | — |
| 2005-04-08 | $28.56 | $67.03 | 123,400 | — | — |
| 2005-04-07 | $28.96 | $67.97 | 165,000 | — | — |
| 2005-04-06 | $28.94 | $67.93 | 190,000 | — | — |
| 2005-04-05 | $28.95 | $67.95 | 219,800 | — | — |
| 2005-04-04 | $28.81 | $67.62 | 298,900 | — | — |
| 2005-04-01 | $28.74 | $67.46 | 186,000 | — | — |
| 2005-03-31 | $28.59 | $67.10 | 231,000 | — | — |
| 2005-03-30 | $28.13 | $66.02 | 253,200 | — | — |
| 2005-03-29 | $27.81 | $65.27 | 346,900 | — | — |
| 2005-03-28 | $28.38 | $65.95 | 416,000 | — | — |
| 2005-03-24 | $28.26 | $65.67 | 246,700 | — | — |
| 2005-03-23 | $28.31 | $65.79 | 302,700 | — | — |
| 2005-03-22 | $28.67 | $66.63 | 173,700 | — | — |
| 2005-03-21 | $29.09 | $67.60 | 237,700 | — | — |
| 2005-03-18 | $29.30 | $68.09 | 349,700 | — | — |
| 2005-03-17 | $29.11 | $67.65 | 275,000 | — | — |
| 2005-03-16 | $28.68 | $66.65 | 140,700 | — | — |
| 2005-03-15 | $28.85 | $67.05 | 184,500 | — | — |
| 2005-03-14 | $29.15 | $67.74 | 376,900 | — | — |
| 2005-03-11 | $28.70 | $66.70 | 293,100 | — | — |
| 2005-03-10 | $28.58 | $66.42 | 287,800 | — | — |
| 2005-03-09 | $28.89 | $67.14 | 388,000 | — | — |
| 2005-03-08 | $29.40 | $68.32 | 371,400 | — | — |
| 2005-03-07 | $29.39 | $68.30 | 493,600 | — | — |
| 2005-03-04 | $28.78 | $66.88 | 400,100 | — | — |
| 2005-03-03 | $28.30 | $65.77 | 569,300 | — | — |
| 2005-03-02 | $28.29 | $65.74 | 417,300 | — | — |
| 2005-03-01 | $28.41 | $66.02 | 406,000 | — | — |
| 2005-02-28 | $28.32 | $65.81 | 462,400 | — | — |
| 2005-02-25 | $28.59 | $66.44 | 375,900 | — | — |
| 2005-02-24 | $28.15 | $65.42 | 308,200 | — | — |
| 2005-02-23 | $28.19 | $65.51 | 299,200 | — | — |
| 2005-02-22 | $28.16 | $65.44 | 278,600 | — | — |
| 2005-02-18 | $28.79 | $66.91 | 212,900 | — | — |
| 2005-02-17 | $28.80 | $66.93 | 211,900 | — | — |
| 2005-02-16 | $29.10 | $67.63 | 327,200 | — | — |
| 2005-02-15 | $28.57 | $66.40 | 162,200 | — | — |
| 2005-02-14 | $28.62 | $66.51 | 207,300 | — | — |
| 2005-02-11 | $28.43 | $66.07 | 190,800 | — | — |
| 2005-02-10 | $28.35 | $65.88 | 242,400 | — | — |
| 2005-02-09 | $27.92 | $64.88 | 179,800 | — | — |
| 2005-02-08 | $28.30 | $65.77 | 248,200 | — | — |
| 2005-02-07 | $27.85 | $64.72 | 262,800 | — | — |
| 2005-02-04 | $28.54 | $66.33 | 283,800 | — | — |
| 2005-02-03 | $28.48 | $66.19 | 401,400 | — | — |
| 2005-02-02 | $28.48 | $66.19 | 340,700 | — | — |
| 2005-02-01 | $28.06 | $65.21 | 536,000 | — | — |
| 2005-01-31 | $28.20 | $65.54 | 866,800 | — | — |
| 2005-01-28 | $26.92 | $62.56 | 267,700 | — | — |
| 2005-01-27 | $27.08 | $62.93 | 361,100 | — | — |
| 2005-01-26 | $26.75 | $62.17 | 502,000 | — | — |
| 2005-01-25 | $26.80 | $62.28 | 520,300 | — | — |
| 2005-01-24 | $27.57 | $64.07 | 374,300 | — | — |
| 2005-01-21 | $27.55 | $64.02 | 397,100 | — | — |
| 2005-01-20 | $27.42 | $63.72 | 282,100 | — | — |
| 2005-01-19 | $27.70 | $64.37 | 212,100 | — | — |
| 2005-01-18 | $27.83 | $64.68 | 309,900 | — | — |
| 2005-01-14 | $27.48 | $63.86 | 268,500 | — | — |
| 2005-01-13 | $27.14 | $63.07 | 267,000 | — | — |
| 2005-01-12 | $27.04 | $62.84 | 164,900 | — | — |
| 2005-01-11 | $27.00 | $62.75 | 135,000 | — | — |
| 2005-01-10 | $27.15 | $63.10 | 237,400 | — | — |
| 2005-01-07 | $27.08 | $62.93 | 265,900 | — | — |
| 2005-01-06 | $27.03 | $62.82 | 287,400 | — | — |
| 2005-01-05 | $26.86 | $62.42 | 392,400 | — | — |
| 2005-01-04 | $27.15 | $63.10 | 344,100 | — | — |
| 2005-01-03 | $27.37 | $63.61 | 451,500 | — | — |